Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Dare Bioscience Inc | DARE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0148 | 5.12% | 0.304 | 16:02:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.288 | 0.28 | 0.3084 | 0.304 | 0.2892 |
DARE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2871 | 0.318652 | 0.28 | 0.287587 | 360,342 | 0.0169 | 5.89% |
| 1 Month | 0.49 | 0.519899 | 0.28 | 0.3345534 | 485,985 | -0.186 | -37.96% |
| 3 Months | 0.35 | 0.5899 | 0.28 | 0.424805 | 456,374 | -0.046 | -13.14% |
| 6 Months | 0.42 | 0.5899 | 0.27 | 0.3699837 | 514,641 | -0.116 | -27.62% |
| 1 Year | 0.9926 | 1.10 | 0.27 | 0.5017775 | 381,506 | -0.6886 | -69.37% |
| 3 Years | 1.53 | 2.51 | 0.27 | 1.64 | 1,822,090 | -1.23 | -80.13% |
| 5 Years | 1.08 | 3.85 | 0.27 | 1.66 | 1,482,594 | -0.776 | -71.85% |
DARE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.2892 | 0.0032 | 1.12% | 0.28 | 0.29 | 0.28 | 325,121 |
| Apr 24 2024 | 0.286 | -0.0113 | -3.80% | 0.29 | 0.29 | 0.28 | 436,068 |
| Apr 23 2024 | 0.2973 | 0.002 | 0.68% | 0.318 | 0.318652 | 0.2911 | 323,002 |
| Apr 22 2024 | 0.2953 | 0.0153 | 5.46% | 0.2832 | 0.299 | 0.28 | 161,690 |
| Apr 19 2024 | 0.28 | -0.0151 | -5.12% | 0.2871 | 0.31 | 0.28 | 555,803 |
| Apr 18 2024 | 0.2951 | 0.0124 | 4.39% | 0.3086 | 0.3109 | 0.2901 | 974,742 |
| Apr 17 2024 | 0.2827 | -0.2022 | -41.70% | 0.46 | 0.4801 | 0.28 | 4,226,295 |
| Apr 16 2024 | 0.4849 | 0.0048 | 1.00% | 0.48 | 0.4879 | 0.48 | 93,952 |
| Apr 15 2024 | 0.4801 | 0.0107 | 2.28% | 0.46 | 0.4849 | 0.46 | 204,251 |
| Apr 12 2024 | 0.4694 | -0.0126 | -2.61% | 0.4775 | 0.4885 | 0.46 | 85,879 |
| Apr 11 2024 | 0.482 | 0.0034 | 0.71% | 0.4851 | 0.4884 | 0.46 | 228,824 |
| Apr 10 2024 | 0.4786 | 0.0076 | 1.61% | 0.4672 | 0.48 | 0.46 | 114,254 |
| Apr 09 2024 | 0.471 | -0.0283 | -5.67% | 0.50 | 0.515 | 0.4705 | 159,738 |
| Apr 08 2024 | 0.4993 | 0.0081 | 1.65% | 0.506 | 0.5147 | 0.49 | 173,372 |
| Apr 05 2024 | 0.4912 | -0.0178 | -3.50% | 0.51 | 0.51 | 0.472 | 300,243 |
| Apr 04 2024 | 0.509 | 0.0275 | 5.71% | 0.49 | 0.51 | 0.49 | 163,261 |
| Apr 03 2024 | 0.4815 | -0.0109 | -2.21% | 0.499 | 0.50 | 0.4739 | 134,483 |
| Apr 02 2024 | 0.4924 | -0.0027 | -0.55% | 0.4853 | 0.495 | 0.467 | 186,982 |
| Apr 01 2024 | 0.4951 | 0.0049 | 1.00% | 0.49 | 0.519899 | 0.4801 | 342,824 |
| Mar 28 2024 | 0.4902 | -0.0588 | -10.71% | 0.55 | 0.5599 | 0.49 | 558,694 |
| Mar 27 2024 | 0.549 | 0.0507 | 10.17% | 0.499 | 0.55 | 0.49 | 299,953 |
| Mar 26 2024 | 0.4983 | -0.0167 | -3.24% | 0.53 | 0.53 | 0.493 | 157,330 |
